Closing price on 6/3/2019
|
|
Open |
7.90 |
High |
7.90 |
Low |
7.90 |
Volume |
700 |
Split-adjusted Price |
7.15 |
|
|
HIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.15
|
700
|
|
5/31/2019
|
-1.30 / -14.44%
|
7.70
|
8.00
|
7.70
|
7.70
|
7.87
|
6.97
|
16,000
|
|
5/30/2019
|
+1.00 / +12.50%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.15
|
100
|
|
5/29/2019
|
+1.00 / +14.29%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.24
|
5,500
|
|
5/28/2019
|
-0.40 / -5.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.34
|
0
|
|
5/27/2019
|
+0.90 / +13.85%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.04
|
6.70
|
5,200
|
|
5/24/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.89
|
0
|
|
5/23/2019
|
-0.50 / -7.14%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.89
|
100
|
|
5/22/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.34
|
0
|
|
5/21/2019
|
-0.50 / -6.67%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.34
|
1,000
|
|
5/20/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.79
|
4,000
|
|
5/17/2019
|
+0.90 / +13.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.79
|
4,500
|
|
5/16/2019
|
+0.80 / +13.79%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.98
|
100
|
|
5/15/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.25
|
0
|
|
5/14/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.25
|
0
|
|
5/13/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.25
|
0
|
|
5/10/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.25
|
0
|
|
5/9/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.25
|
0
|
|
5/8/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.25
|
0
|
|
5/7/2019
|
-0.30 / -4.92%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.25
|
1,000
|
|
5/6/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.52
|
0
|
|
5/3/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.52
|
5,100
|
|
5/2/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.52
|
0
|
|
4/26/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.52
|
0
|
|
4/25/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.52
|
0
|
|
4/24/2019
|
-0.70 / -10.29%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.52
|
500
|
|
4/23/2019
|
-1.00 / -12.82%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.16
|
2,500
|
|
4/22/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.06
|
0
|
|
4/19/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.06
|
0
|
|
4/18/2019
|
+1.00 / +14.71%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
7.06
|
17,800
|
|
|